American Reprographics Company (NY: ARC )

1.998 USD -0.002 (-0.08%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 4.090 4.200 4.050 4.160 75,128 +0.07(+1.71%)
Jun 29, 2017 4.220 4.260 4.040 4.090 58,554 -0.12(-2.85%)
Jun 28, 2017 4.370 4.370 4.190 4.210 162,696 -0.12(-2.77%)
Jun 27, 2017 4.430 4.430 4.310 4.330 82,870 -0.09(-2.04%)
Jun 26, 2017 4.430 4.450 4.350 4.420 74,821 +0.00(+0.00%)
Jun 23, 2017 4.390 4.450 4.360 4.420 184,850 +0.04(+0.91%)
Jun 22, 2017 4.350 4.410 4.339 4.380 78,958 +0.03(+0.69%)
Jun 21, 2017 4.340 4.550 4.310 4.350 114,175 +0.01(+0.23%)
Jun 20, 2017 4.350 4.420 4.310 4.340 110,192 +0.00(+0.00%)
Jun 19, 2017 4.280 4.350 4.170 4.340 130,568 +0.11(+2.60%)
Jun 16, 2017 4.150 4.235 4.100 4.230 231,282 +0.00(+0.00%)
Jun 15, 2017 4.070 4.280 4.070 4.230 87,706 +0.11(+2.67%)
Jun 14, 2017 4.200 4.230 4.060 4.120 195,859 -0.08(-1.90%)
Jun 13, 2017 4.280 4.320 4.050 4.200 224,703 -0.03(-0.71%)
Jun 12, 2017 4.080 4.290 4.070 4.230 238,257 +0.17(+4.19%)
Jun 09, 2017 4.000 4.110 3.960 4.060 134,286 +0.08(+2.01%)
Jun 08, 2017 3.870 4.000 3.830 3.980 174,992 +0.11(+2.84%)
Jun 07, 2017 3.680 3.900 3.660 3.870 253,711 +0.19(+5.16%)
Jun 06, 2017 3.480 3.740 3.480 3.680 107,050 +0.15(+4.25%)
Jun 05, 2017 3.540 3.700 3.510 3.530 154,639 +0.03(+0.86%)
Jun 02, 2017 3.440 3.600 3.430 3.500 118,380 +0.08(+2.34%)
Jun 01, 2017 3.310 3.430 3.280 3.420 77,008 +0.11(+3.32%)
May 31, 2017 3.290 3.340 3.250 3.310 112,816 +0.02(+0.61%)
May 30, 2017 3.210 3.340 3.210 3.290 60,998 +0.05(+1.54%)
May 26, 2017 3.260 3.310 3.180 3.240 111,595 -0.04(-1.22%)
May 25, 2017 3.320 3.410 3.280 3.280 96,703 -0.04(-1.20%)
May 24, 2017 3.380 3.470 3.290 3.320 100,192 -0.10(-2.92%)
May 23, 2017 3.390 3.430 3.310 3.420 68,209 +0.05(+1.48%)
May 22, 2017 3.420 3.500 3.360 3.370 55,065 -0.08(-2.32%)
May 19, 2017 3.500 3.600 3.440 3.450 98,115 -0.06(-1.71%)
May 18, 2017 3.550 3.600 3.460 3.510 76,759 -0.04(-1.13%)
May 17, 2017 3.700 3.712 3.550 3.550 108,431 -0.23(-6.08%)
May 16, 2017 3.840 3.840 3.740 3.780 193,844 -0.06(-1.56%)
May 15, 2017 3.740 3.850 3.740 3.840 147,031 +0.08(+2.13%)
May 12, 2017 3.640 3.790 3.590 3.760 190,294 +0.09(+2.45%)
May 11, 2017 3.540 3.700 3.500 3.670 119,160 +0.10(+2.80%)
May 10, 2017 3.350 3.620 3.350 3.570 161,155 +0.17(+5.00%)
May 09, 2017 3.380 3.480 3.350 3.400 206,818 +0.02(+0.59%)
May 08, 2017 3.400 3.450 3.360 3.380 132,307 +0.05(+1.50%)
May 05, 2017 3.240 3.360 3.190 3.330 465,085 +0.10(+3.10%)
May 04, 2017 3.340 3.360 3.170 3.230 305,662 -0.09(-2.71%)
May 03, 2017 3.800 3.840 3.226 3.320 180,450 -0.40(-10.75%)
May 02, 2017 3.720 3.750 3.680 3.720 124,851 +0.05(+1.36%)
May 01, 2017 3.700 3.740 3.630 3.670 104,715 -0.01(-0.27%)
Apr 28, 2017 3.700 3.720 3.610 3.680 123,084 -0.01(-0.27%)
Apr 27, 2017 3.640 3.745 3.610 3.690 86,204 +0.02(+0.54%)
Apr 26, 2017 3.500 3.720 3.500 3.670 148,059 +0.16(+4.56%)
Apr 25, 2017 3.630 3.670 3.510 3.510 132,385 -0.08(-2.23%)
Apr 24, 2017 3.520 3.650 3.480 3.590 111,263 +0.08(+2.28%)
Apr 21, 2017 3.450 3.530 3.420 3.510 120,131 +0.05(+1.45%)
Apr 20, 2017 3.480 3.510 3.430 3.460 104,107 -0.03(-0.86%)
Apr 19, 2017 3.450 3.510 3.400 3.490 71,448 +0.07(+2.05%)
Apr 18, 2017 3.330 3.420 3.290 3.420 81,809 +0.06(+1.79%)
Apr 17, 2017 3.450 3.460 3.320 3.360 114,009 -0.12(-3.45%)
Apr 13, 2017 3.460 3.560 3.430 3.480 111,692 +0.00(+0.00%)
Apr 12, 2017 3.560 3.570 3.410 3.480 79,587 -0.05(-1.42%)
Apr 11, 2017 3.580 3.580 3.460 3.530 79,184 -0.07(-1.94%)
Apr 10, 2017 3.600 3.720 3.560 3.600 72,784 +0.05(+1.41%)
Apr 07, 2017 3.590 3.620 3.540 3.550 114,115 -0.07(-1.93%)
Apr 06, 2017 3.480 3.620 3.460 3.620 96,967 +0.14(+4.02%)
Apr 05, 2017 3.590 3.670 3.470 3.480 184,499 -0.09(-2.52%)
Apr 04, 2017 3.680 3.740 3.550 3.570 148,466 -0.08(-2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.